日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東海東京フィナンシャル・ホールディングス(8616)の株価時系列情報

東海東京フィナンシャル・ホールディングス(8616)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 502 504 497 497 386,000
2007/12/27 512 515 507 507 667,000
2007/12/26 507 515 505 514 619,000
2007/12/25 508 513 500 505 692,000
2007/12/21 497 499 491 496 806,000
2007/12/20 510 512 498 498 863,000
2007/12/19 510 520 505 505 572,000
2007/12/18 501 517 498 512 1,106,000
2007/12/17 520 521 505 511 1,173,000
2007/12/14 533 536 522 524 1,211,000
2007/12/13 538 538 522 524 862,000
2007/12/12 530 539 530 536 537,000
2007/12/11 542 548 542 543 843,000
2007/12/10 540 544 536 539 769,000
2007/12/07 549 552 540 542 818,000
2007/12/06 549 550 532 547 750,000
2007/12/05 531 539 527 539 568,000
2007/12/04 545 547 536 539 898,000
2007/12/03 545 548 539 545 759,000
2007/11/30 523 538 523 534 962,000
2007/11/29 524 528 521 526 978,000
2007/11/28 524 526 506 511 1,082,000
2007/11/27 495 519 487 518 1,732,000
2007/11/26 491 512 487 507 1,908,000
2007/11/22 486 500 480 496 1,599,000
2007/11/21 505 508 493 496 1,194,000
2007/11/20 489 508 485 507 1,737,000
2007/11/19 510 520 506 509 979,000
2007/11/16 511 526 510 524 1,130,000
2007/11/15 534 542 531 531 1,095,000
2007/11/14 540 545 536 544 817,000
2007/11/13 517 534 511 520 1,532,000
2007/11/12 526 532 515 526 1,386,000
2007/11/09 555 558 543 548 1,242,000
2007/11/08 538 546 531 545 1,255,000
2007/11/07 576 587 559 561 1,332,000
2007/11/06 564 590 563 575 856,000
2007/11/05 584 588 565 570 1,009,000
2007/11/02 580 598 580 591 1,068,000
2007/11/01 614 618 600 606 1,140,000
2007/10/31 593 614 580 614 2,353,000
2007/10/30 575 585 565 583 1,607,000
2007/10/29 576 581 567 571 1,399,000
2007/10/26 535 572 535 566 876,000
2007/10/25 548 548 532 534 847,000
2007/10/24 551 558 545 550 1,102,000
2007/10/23 551 557 541 549 973,000
2007/10/22 521 553 520 552 1,361,000
2007/10/19 567 568 554 561 1,075,000
2007/10/18 567 579 560 577 823,000
2007/10/17 571 579 558 564 1,429,000
2007/10/16 590 593 575 580 1,276,000
2007/10/15 614 617 595 605 787,000
2007/10/12 607 617 599 605 861,000
2007/10/11 603 620 596 617 1,277,000
2007/10/10 628 634 605 613 1,179,000
2007/10/09 628 639 626 627 1,290,000
2007/10/05 617 631 611 625 1,014,000
2007/10/04 609 625 608 618 1,251,000
2007/10/03 589 617 584 617 1,656,000
2007/10/02 592 597 581 586 895,000
2007/10/01 575 584 575 582 1,750,000
2007/09/28 580 585 566 585 1,690,000
2007/09/27 548 577 548 570 1,749,000
2007/09/26 516 541 513 541 1,768,000
2007/09/25 512 518 506 516 1,326,000
2007/09/21 524 527 512 518 1,320,000
2007/09/20 536 541 526 530 1,068,000
2007/09/19 532 534 525 534 1,116,000
2007/09/18 517 521 505 505 897,000
2007/09/14 505 520 504 519 1,291,000
2007/09/13 514 515 502 505 635,000
2007/09/12 522 525 508 511 1,212,000
2007/09/11 520 525 509 521 1,270,000
2007/09/10 513 527 508 521 1,859,000
2007/09/07 513 528 513 524 1,395,000
2007/09/06 509 520 498 518 1,713,000
2007/09/05 535 537 512 517 1,199,000
2007/09/04 540 543 532 533 846,000
2007/09/03 540 546 537 541 828,000
2007/08/31 533 546 529 546 1,034,000
2007/08/30 540 543 524 531 1,228,000
2007/08/29 534 536 523 529 1,540,000
2007/08/28 536 543 535 543 581,000
2007/08/27 549 549 535 538 1,059,000
2007/08/24 550 550 526 532 1,792,000
2007/08/23 555 555 542 546 1,376,000
2007/08/22 539 542 529 530 1,227,000
2007/08/21 542 555 533 547 1,182,000
2007/08/20 528 537 522 536 1,471,000
2007/08/17 537 545 500 505 2,703,000
2007/08/16 539 547 513 543 2,486,000
2007/08/15 571 576 552 561 1,422,000
2007/08/14 594 594 574 581 1,379,000
2007/08/13 590 595 578 588 1,460,000
2007/08/10 586 597 581 586 1,483,000
2007/08/09 608 618 600 608 2,678,000
2007/08/08 611 620 590 596 2,660,000
2007/08/07 633 636 607 607 2,072,000
2007/08/06 630 633 621 626 1,450,000
2007/08/03 646 648 635 641 632,000
2007/08/02 637 649 631 644 1,396,000
2007/08/01 661 663 638 640 1,561,000
2007/07/31 671 672 662 671 883,000
2007/07/30 656 670 641 670 1,690,000
2007/07/27 643 660 643 656 1,348,000
2007/07/26 662 673 660 667 1,663,000
2007/07/25 652 653 640 650 821,000
2007/07/24 640 661 629 657 2,015,000
2007/07/23 650 654 638 639 1,230,000
2007/07/20 661 664 652 656 1,351,000
2007/07/19 651 666 650 664 1,917,000
2007/07/18 660 664 648 650 1,864,000
2007/07/17 673 678 663 672 984,000
2007/07/13 685 688 673 677 1,696,000
2007/07/12 688 692 676 680 880,000
2007/07/11 691 695 686 689 485,000
2007/07/10 700 700 696 697 339,000
2007/07/09 696 703 696 699 594,000
2007/07/06 702 705 696 702 783,000
2007/07/05 701 709 701 703 573,000
2007/07/04 703 707 701 702 395,000
2007/07/03 705 716 701 705 1,200,000
2007/07/02 697 711 697 710 729,000
2007/06/29 695 706 695 705 899,000
2007/06/28 693 696 688 694 804,000
2007/06/27 696 699 689 692 1,099,000
2007/06/26 697 705 697 704 755,000
2007/06/25 705 712 700 700 934,000
2007/06/22 713 716 705 713 1,014,000
2007/06/21 706 720 706 719 1,589,000
2007/06/20 704 722 701 715 2,481,000
2007/06/19 715 718 712 714 769,000
2007/06/18 720 724 712 722 1,020,000
2007/06/15 695 710 687 710 1,059,000
2007/06/14 693 696 685 693 628,000
2007/06/13 676 689 674 683 797,000
2007/06/12 690 690 676 681 894,000
2007/06/11 708 710 685 686 1,587,000
2007/06/08 708 708 693 700 1,441,000
2007/06/07 703 714 702 710 662,000
2007/06/06 707 715 707 711 812,000
2007/06/05 722 724 709 716 1,177,000
2007/06/04 733 736 724 726 885,000
2007/06/01 720 729 720 723 1,537,000
2007/05/31 714 720 711 719 1,007,000
2007/05/30 708 717 700 708 855,000
2007/05/29 707 714 703 712 886,000
2007/05/28 702 712 702 706 916,000
2007/05/25 702 703 689 701 1,384,000
2007/05/24 715 717 699 707 1,626,000
2007/05/23 712 723 710 718 2,007,000
2007/05/22 678 714 678 706 2,441,000
2007/05/21 682 689 673 681 1,695,000
2007/05/18 700 703 675 677 1,638,000
2007/05/17 711 720 689 691 1,639,000
2007/05/16 686 693 676 681 1,106,000
2007/05/15 693 702 688 692 908,000
2007/05/14 718 719 698 700 1,056,000
2007/05/11 704 709 697 706 1,332,000
2007/05/10 720 729 716 724 1,736,000
2007/05/09 689 718 688 716 1,688,000
2007/05/08 694 705 688 691 1,842,000
2007/05/07 686 695 681 689 1,295,000
2007/05/02 670 673 661 664 1,407,000
2007/05/01 671 678 666 671 2,048,000
2007/04/27 623 657 621 651 1,578,000
2007/04/26 636 636 617 626 1,034,000
2007/04/25 632 647 630 633 705,000
2007/04/24 616 641 616 636 1,386,000
2007/04/23 648 648 631 636 1,317,000
2007/04/20 652 655 637 641 861,000
2007/04/19 653 661 638 650 958,000
2007/04/18 650 661 650 659 768,000
2007/04/17 658 669 647 654 1,346,000
2007/04/16 658 664 653 655 1,110,000
2007/04/13 680 680 647 650 1,303,000
2007/04/12 683 683 675 677 878,000
2007/04/11 677 684 677 681 927,000
2007/04/10 675 687 675 680 861,000
2007/04/09 679 689 679 686 782,000
2007/04/06 687 692 679 682 986,000
2007/04/05 689 691 676 687 1,108,000
2007/04/04 689 693 681 688 1,165,000
2007/04/03 677 683 668 682 1,195,000
2007/04/02 699 702 676 676 1,434,000
2007/03/30 700 706 691 700 1,006,000
2007/03/29 680 707 675 703 1,917,000
2007/03/28 696 707 687 694 1,363,000
2007/03/27 702 716 693 703 2,032,000
2007/03/26 730 733 722 727 1,692,000
2007/03/23 731 733 720 725 851,000
2007/03/22 744 744 728 731 1,107,000
2007/03/20 716 728 716 725 1,496,000
2007/03/19 693 717 693 711 1,836,000
2007/03/16 727 729 709 713 1,291,000
2007/03/15 725 735 718 729 1,803,000
2007/03/14 705 726 705 713 2,629,000
2007/03/13 745 756 724 725 2,020,000
2007/03/12 759 762 735 747 2,118,000
2007/03/09 740 755 738 749 2,801,000
2007/03/08 704 736 704 734 2,453,000
2007/03/07 730 734 710 713 2,341,000
2007/03/06 656 709 656 703 3,120,000
2007/03/05 692 698 656 656 2,844,000
2007/03/02 713 721 704 712 2,324,000
2007/03/01 729 741 710 730 4,100,000
2007/02/28 662 717 662 717 4,403,000
2007/02/27 748 750 732 742 2,190,000
2007/02/26 760 767 742 752 2,404,000
2007/02/23 721 760 711 756 5,569,000
2007/02/22 680 722 680 719 4,597,000
2007/02/21 669 677 665 673 772,000
2007/02/20 670 673 662 669 1,249,000
2007/02/19 673 675 668 671 875,000
2007/02/16 676 680 672 675 1,424,000
2007/02/15 675 679 665 676 1,651,000
2007/02/14 678 684 675 678 2,642,000
2007/02/13 647 670 646 668 2,101,000
2007/02/09 634 650 634 648 1,202,000
2007/02/08 639 647 635 639 1,920,000
2007/02/07 639 643 631 633 1,193,000
2007/02/06 643 647 641 646 1,123,000
2007/02/05 647 647 637 641 1,083,000
2007/02/02 638 649 637 647 1,793,000
2007/02/01 637 638 626 634 1,212,000
2007/01/31 642 642 632 636 1,099,000
2007/01/30 645 655 640 641 1,369,000
2007/01/29 639 654 636 650 1,722,000
2007/01/26 632 645 629 642 1,597,000
2007/01/25 646 653 631 632 1,618,000
2007/01/24 646 648 637 639 1,474,000
2007/01/23 646 650 636 638 1,575,000
2007/01/22 643 655 638 649 2,650,000
2007/01/19 616 633 613 630 2,218,000
2007/01/18 622 622 610 614 1,593,000
2007/01/17 607 624 605 615 2,487,000
2007/01/16 596 614 596 613 2,226,000
2007/01/15 572 612 572 604 3,161,000
2007/01/12 562 574 562 571 850,000
2007/01/11 562 568 558 560 1,114,000
2007/01/10 578 578 566 566 1,431,000
2007/01/09 555 566 555 564 481,000
2007/01/05 570 570 558 560 654,000
2007/01/04 562 569 562 568 460,000

このページの先頭へ